Want to see IN:NYKAA full AI Analyst Report?
FSN E-Commerce Ventures Ltd. (NYKAA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 354.00 | 354.75 | 347.90 | 350.70 | 350.70 | -0.13% | 79,745 | 0.25 |
| Oct 29, 2026 | 343.50 | 352.55 | 342.15 | 351.15 | 351.15 | +2.71% | 1,284,914 | 4.21 |
| Oct 28, 2026 | 339.00 | 345.45 | 334.75 | 341.90 | 341.90 | +0.86% | 1,728,226 | 6.16 |
| Oct 27, 2026 | 330.95 | 339.00 | 330.95 | 339.00 | 339.00 | +2.73% | 1,137,382 | 4.29 |
| Oct 26, 2026 | 319.00 | 330.00 | 313.35 | 330.00 | 330.00 | +3.45% | 40,946 | 0.15 |
| Oct 23, 2026 | 324.05 | 324.05 | 311.60 | 319.00 | 319.00 | -0.67% | 95,056 | 0.35 |
| Oct 22, 2026 | 325.00 | 326.75 | 319.30 | 321.15 | 321.15 | -2.39% | 276,423 | 1.03 |
| Oct 21, 2026 | 337.30 | 340.60 | 322.00 | 329.00 | 329.00 | -2.37% | 180,693 | 0.68 |
| Oct 20, 2026 | 337.00 | 337.00 | 335.00 | 337.00 | 337.00 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 349.45 | 349.45 | 335.05 | 337.00 | 337.00 | -2.09% | 93,964 | 0.33 |
| Oct 16, 2026 | 339.60 | 345.20 | 336.70 | 344.20 | 344.20 | +1.83% | 566,384 | 2.07 |
| Oct 15, 2026 | 336.25 | 339.10 | 334.30 | 338.00 | 338.00 | +0.52% | 48,115 | 0.17 |
| Oct 14, 2026 | 338.05 | 341.25 | 335.10 | 336.25 | 336.25 | -0.22% | 505,424 | 1.87 |
| Oct 13, 2026 | 338.10 | 338.95 | 331.70 | 337.00 | 337.00 | -0.33% | 599,591 | 2.28 |
| Oct 12, 2026 | 345.70 | 345.85 | 335.60 | 338.10 | 338.10 | -1.28% | 242,298 | 0.92 |
| Oct 09, 2026 | 336.25 | 344.55 | 333.40 | 342.50 | 342.50 | +2.85% | 191,594 | 0.61 |
| Oct 08, 2026 | 340.00 | 343.95 | 332.60 | 333.00 | 333.00 | -2.92% | 117,589 | 0.29 |
| Oct 07, 2026 | 338.00 | 346.30 | 337.45 | 343.00 | 343.00 | +1.48% | 699,998 | 1.78 |
| Oct 06, 2026 | 340.00 | 344.80 | 336.65 | 338.00 | 338.00 | -0.85% | 116,811 | 0.29 |
| Oct 05, 2026 | 335.50 | 344.40 | 335.40 | 340.90 | 340.90 | +5.48% | 2,849,301 | 7.96 |
| Oct 02, 2026 | 323.20 | 324.50 | 315.80 | 323.20 | 323.20 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 319.60 | 324.50 | 315.80 | 323.20 | 323.20 | +1.00% | 125,722 | 0.34 |
| Sep 30, 2026 | 327.85 | 330.30 | 320.00 | 320.00 | 320.00 | -2.45% | 69,179 | 0.19 |
| Sep 29, 2026 | 324.50 | 328.80 | 319.35 | 328.05 | 328.05 | +0.63% | 86,408 | 0.21 |
| Sep 28, 2026 | 333.50 | 333.50 | 324.10 | 326.00 | 326.00 | -2.25% | 50,198 | 0.12 |
| Sep 25, 2026 | 336.00 | 338.55 | 330.00 | 333.50 | 333.50 | +0.15% | 70,521 | 0.17 |
| Sep 24, 2026 | 338.75 | 343.95 | 333.00 | 333.00 | 333.00 | -2.09% | 95,256 | 0.22 |
| Sep 23, 2026 | 333.05 | 340.10 | 332.15 | 340.10 | 340.10 | +1.52% | 108,532 | 0.25 |
| Sep 22, 2026 | 336.10 | 337.75 | 330.30 | 335.00 | 335.00 | +0.07% | 110,557 | 0.20 |
| Sep 21, 2026 | 327.35 | 337.45 | 324.00 | 334.75 | 334.75 | +2.68% | 340,357 | 0.61 |
| Sep 18, 2026 | 327.25 | 329.80 | 322.75 | 326.00 | 326.00 | +0.74% | 57,470 | 0.10 |
| Sep 17, 2026 | 326.15 | 327.65 | 323.00 | 323.60 | 323.60 | -0.83% | 701,441 | 1.20 |
| Sep 16, 2026 | 336.35 | 338.00 | 323.60 | 326.30 | 326.30 | -3.46% | 229,102 | 0.39 |
| Sep 15, 2026 | 345.75 | 346.00 | 337.65 | 338.00 | 338.00 | -1.52% | 85,343 | 0.14 |
| Sep 14, 2026 | 343.20 | 344.30 | 338.85 | 343.20 | 343.20 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 341.65 | 344.30 | 338.85 | 343.20 | 343.20 | +0.28% | 223,364 | 0.31 |
| Sep 10, 2026 | 341.20 | 351.00 | 339.05 | 342.25 | 342.25 | -0.22% | 70,089 | 0.10 |
| Sep 09, 2026 | 341.00 | 343.00 | 338.15 | 343.00 | 343.00 | +0.59% | 82,489 | 0.11 |
| Sep 08, 2026 | 333.00 | 341.50 | 333.00 | 341.00 | 341.00 | +2.37% | 163,896 | 0.22 |
| Sep 07, 2026 | 330.85 | 339.55 | 330.50 | 333.10 | 333.10 | +0.27% | 648,820 | 0.90 |
| Sep 04, 2026 | 336.95 | 336.95 | 332.00 | 332.20 | 332.20 | +0.33% | 55,665 | 0.08 |
| Sep 03, 2026 | 337.05 | 337.45 | 331.10 | 331.10 | 331.10 | -1.53% | 282,213 | 0.39 |
| Sep 02, 2026 | 325.30 | 336.95 | 325.30 | 336.25 | 336.25 | -1.03% | 230,353 | 0.32 |
| Sep 01, 2026 | 348.05 | 348.05 | 337.10 | 339.75 | 339.75 | -0.63% | 104,556 | 0.15 |
| Aug 31, 2026 | 334.05 | 342.70 | 333.20 | 341.90 | 341.90 | +2.35% | 114,722 | 0.16 |
| Aug 28, 2026 | 340.00 | 340.00 | 334.05 | 334.05 | 334.05 | -1.17% | 73,885 | 0.10 |
| Aug 27, 2026 | 343.90 | 343.90 | 336.40 | 338.00 | 338.00 | -0.44% | 52,547 | 0.07 |
| Aug 26, 2026 | 334.65 | 339.80 | 333.80 | 339.50 | 339.50 | +2.01% | 183,474 | 0.24 |
| Aug 25, 2026 | 330.30 | 334.65 | 326.75 | 332.80 | 332.80 | +0.85% | 111,647 | 0.15 |
| Aug 24, 2026 | 318.10 | 333.35 | 318.10 | 330.00 | 330.00 | -1.35% | 109,274 | 0.14 |